Dark

IMO
Imperial Oil Limited
stock NYSEAMERICAN

Market Open

Oct 17, 2025 2:17:43 PM EDT

84.99USD+0.354%(+0.30)223,541

84.96Bid 85.02Ask 0.06Spread

Pre-market

0.00USD-100.000%(-86.01)0

After-hours

Oct 16, 2025 4:00:30 PM EDT

84.68USD-0.012%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	84.7200	85.2200	84.5000	84.9900	+0.354%	223,541	0.000%
2025-10-16	85.9100	85.9300	84.4600	84.6900	-1.535%	564,837	+0.354%
2025-10-15	88.5300	88.5500	85.6200	86.0100	-2.083%	521,501	-1.186%
2025-10-14	86.9300	89.0100	86.9300	87.8400	-0.577%	353,495	-3.245%
2025-10-13	88.4100	88.6800	88.1800	88.3500	+1.435%	190,730	-3.803%
2025-10-10	87.3500	88.0400	87.0700	87.1000	-1.124%	403,065	-2.423%
2025-10-09	89.6100	90.5100	88.0300	88.0900	-1.520%	337,231	-3.519%
2025-10-08	90.9700	90.9700	87.7800	89.4500	-1.433%	318,130	-4.986%
2025-10-07	90.9300	91.2000	89.2907	90.7500	-0.329%	222,416	-6.347%
2025-10-06	90.8000	91.2500	89.3900	91.0500	+1.122%	291,972	-6.656%
2025-10-03	89.7200	90.7900	89.2400	90.0400	+0.919%	311,009	-5.609%
2025-10-02	89.7400	90.8100	89.1000	89.2200	-0.878%	363,069	-4.741%
2025-10-01	90.3800	91.3800	89.2100	90.0100	-0.804%	470,297	-5.577%
2025-09-30	90.9100	90.9700	88.9385	90.7400	-1.402%	590,430	-6.337%
2025-09-29	93.0500	93.0600	92.0200	92.0300	-1.319%	274,103	-7.650%
2025-09-26	93.3600	94.6000	93.0400	93.2600	-0.118%	268,076	-8.868%
2025-09-25	94.0000	94.0000	92.7000	93.3700	-0.607%	280,873	-8.975%
2025-09-24	94.0000	94.4300	93.8250	93.9400	+0.331%	227,704	-9.527%
2025-09-23	93.3200	94.8000	93.2900	93.6300	+1.036%	350,553	-9.228%
2025-09-22	92.0000	93.5564	90.5700	92.6700	+0.915%	218,082	-8.287%
2025-09-19	93.7300	94.3700	91.7900	91.8300	-2.267%	714,690	-7.449%
2025-09-18	94.6100	94.7700	93.0850	93.9600	-0.571%	256,906	-9.547%
2025-09-17	95.2600	95.4600	93.9500	94.5000	-0.694%	526,411	-10.063%
2025-09-16	93.3300	96.0900	93.2350	95.1600	+2.367%	569,033	-10.687%
2025-09-15	91.6700	93.0900	90.8000	92.9600	+2.244%	455,051	-8.574%
2025-09-12	91.8900	92.3300	90.8650	90.9200	-1.013%	316,736	-6.522%
2025-09-11	90.7000	92.1500	90.7000	91.8500	+0.415%	354,091	-7.469%
2025-09-10	89.1800	91.7750	89.1800	91.4700	+2.133%	319,102	-7.084%
2025-09-09	87.8300	90.6600	87.8300	89.5600	+2.448%	306,480	-5.103%
2025-09-08	87.6600	87.9513	86.6800	87.4200	+0.160%	406,388	-2.780%
2025-09-05	87.1200	87.8550	86.6450	87.2800	-0.217%	388,357	-2.624%
2025-09-04	87.2200	88.1750	87.1100	87.4700	-0.794%	608,355	-2.835%
2025-09-03	88.4700	88.8300	86.9200	88.1700	-1.177%	526,754	-3.607%
2025-09-02	90.1600	90.7050	87.8250	89.2200	-1.718%	594,093	-4.741%
2025-08-29	90.4000	91.1700	90.1700	90.7800	+0.309%	218,366	-6.378%
2025-08-28	89.9600	90.6400	89.4705	90.5000	+0.757%	484,811	-6.088%
2025-08-27	87.4300	89.8400	87.4300	89.8200	+2.312%	297,108	-5.377%
2025-08-26	87.3700	87.8600	86.9100	87.7900	-0.068%	264,873	-3.189%
2025-08-25	87.7400	88.0200	87.1950	87.8500	+0.549%	255,909	-3.256%
2025-08-22	84.6000	87.3700	84.3600	87.3700	+3.494%	492,653	-2.724%
2025-08-21	83.1900	84.7100	83.1900	84.4200	+1.284%	315,855	+0.675%
2025-08-20	82.7700	83.7000	82.7700	83.3500	+0.945%	253,444	+1.968%
2025-08-19	83.5500	83.9500	82.4500	82.5700	-1.256%	211,486	+2.931%
2025-08-18	83.3000	83.7699	82.7200	83.6200	+0.024%	356,871	+1.638%
2025-08-15	83.1400	83.8199	83.0700	83.6000	+0.469%	306,729	+1.663%
2025-08-14	83.1400	83.8050	82.6700	83.2100	-0.288%	272,341	+2.139%
2025-08-13	83.2600	84.1000	82.7900	83.4500	+0.096%	392,794	+1.845%
2025-08-12	83.4600	84.1150	83.3700	83.3700	+0.012%	332,477	+1.943%
2025-08-11	85.4900	85.6600	83.1450	83.3600	-2.286%	435,229	+1.955%
2025-08-08	85.1300	85.8100	84.6800	85.3100	+0.436%	348,159	-0.375%
2025-08-07	86.5600	86.8700	84.8900	84.9400	-0.690%	301,326	+0.059%
2025-08-06	85.5300	86.9100	84.7900	85.5300	+0.730%	457,685	-0.631%
2025-08-05	84.3600	85.0000	83.4500	84.9100	+0.664%	411,304	+0.094%
2025-08-04	83.0300	84.4500	82.0801	84.3500	+1.236%	372,073	+0.759%
2025-08-01	82.8100	83.5150	81.8700	83.3200	-0.180%	581,466	+2.004%
2025-07-31	83.4400	84.3700	83.0100	83.4700	-0.985%	484,343	+1.821%
2025-07-30	85.7200	85.8500	83.9100	84.3000	-1.611%	367,709	+0.819%
2025-07-29	84.8100	86.2600	84.8100	85.6800	+0.931%	432,333	-0.805%
2025-07-28	84.1800	85.3500	84.0100	84.8900	+1.446%	338,656	+0.118%
2025-07-25	83.7900	83.9100	82.6900	83.6800	-0.488%	364,459	+1.565%
2025-07-24	83.7900	85.0200	83.0600	84.0900	+0.095%	430,412	+1.070%
2025-07-23	83.2300	84.4900	83.1000	84.0100	+0.635%	434,413	+1.167%
2025-07-22	82.0200	83.8700	81.7100	83.4800	+1.904%	381,422	+1.809%
2025-07-21	82.6000	82.6800	81.6600	81.9200	-0.474%	314,614	+3.748%
2025-07-18	82.8100	83.6499	82.1200	82.3100	+0.390%	411,826	+3.256%
2025-07-17	81.8300	82.3950	81.4600	81.9900	-0.073%	358,173	+3.659%
2025-07-16	82.0300	82.4450	80.9483	82.0500	+0.098%	298,649	+3.583%
2025-07-15	82.9700	83.3300	81.6600	81.9700	-1.431%	380,256	+3.684%
2025-07-14	82.6400	83.2400	81.7800	83.1600	+0.763%	380,787	+2.201%
2025-07-11	81.1000	82.7200	80.7300	82.5300	+2.065%	402,563	+2.981%
2025-07-10	79.5900	81.0597	78.8700	80.8600	+1.037%	316,268	+5.108%
2025-07-09	80.3700	80.9100	79.8900	80.0300	-0.830%	308,702	+6.198%
2025-07-08	79.9400	81.2000	79.5950	80.7000	+0.686%	551,023	+5.316%
2025-07-07	80.7400	81.3200	79.6300	80.1500	-1.572%	296,465	+6.039%
2025-07-03	80.6500	81.4400	80.2700	81.4300	+0.556%	147,719	+4.372%
2025-07-02	80.9700	81.1100	79.3800	80.9800	+0.671%	347,157	+4.952%
2025-07-01	79.3500	80.8650	78.3700	80.4400	+1.208%	238,695	+5.656%
2025-06-30	78.6200	79.7900	78.6200	79.4800	+0.164%	261,726	+6.933%
2025-06-27	81.8000	81.8500	78.6900	79.3500	-2.435%	444,212	+7.108%
2025-06-26	80.3900	81.6500	78.0300	81.3300	+1.561%	346,151	+4.500%
2025-06-25	78.7500	80.5900	78.2500	80.0800	+1.689%	539,997	+6.131%
2025-06-24	77.2000	80.0400	77.2000	78.7500	-0.367%	568,808	+7.924%
2025-06-23	82.6200	82.8000	78.7800	79.0400	-2.456%	487,036	+7.528%
2025-06-20	81.2600	82.0000	80.6800	81.0300	-0.111%	775,004	+4.887%
2025-06-18	82.0200	82.7300	80.6308	81.1200	-0.527%	471,356	+4.771%
2025-06-17	82.0100	82.4900	81.2500	81.5500	+0.283%	380,439	+4.218%
2025-06-16	81.3200	82.8450	81.0800	81.3200	-0.720%	397,714	+4.513%
2025-06-13	80.5600	81.9500	79.7700	81.9100	+3.710%	705,642	+3.760%
2025-06-12	77.1200	79.0100	77.1200	78.9800	+1.883%	361,136	+7.610%
2025-06-11	76.0000	77.7600	75.3200	77.5200	+3.126%	447,671	+9.636%
2025-06-10	74.1500	75.7300	74.0500	75.1700	+2.397%	262,561	+13.064%
2025-06-09	73.7000	74.3500	73.1900	73.4100	-0.177%	324,937	+15.774%
2025-06-06	73.6300	74.4200	73.1500	73.5400	+0.795%	477,206	+15.570%
2025-06-05	73.6200	73.6200	72.4550	72.9600	+0.997%	508,727	+16.488%
2025-06-04	73.2200	73.5700	70.9900	72.2400	-1.848%	482,207	+17.650%
2025-06-03	72.2100	73.7600	71.2300	73.6000	+1.391%	532,614	+15.476%
2025-06-02	72.6000	73.0100	71.6700	72.5900	+1.738%	390,758	+17.082%
2025-05-30	71.4200	71.6800	70.8700	71.3500	-0.654%	375,880	+19.117%
2025-05-29	71.6900	72.4400	71.5861	71.8200	+0.139%	347,871	+18.338%
2025-05-28	72.8300	72.8300	71.4400	71.7200	-0.857%	358,363	+18.503%
2025-05-27	71.9900	72.5100	71.0200	72.3400	+0.907%	239,006	+17.487%
2025-05-23	70.6100	71.8800	70.6100	71.6900	+0.674%	307,358	+18.552%
2025-05-22	71.7800	71.7800	70.2900	71.2100	-1.166%	360,833	+19.351%
2025-05-21	71.3900	73.0278	71.3900	72.0500	+0.167%	254,992	+17.960%
2025-05-20	72.3100	72.7750	71.1800	71.9300	-0.111%	251,608	+18.157%
2025-05-19	72.3000	72.3100	71.4700	72.0100	-0.676%	164,855	+18.025%
2025-05-16	72.0900	72.6400	71.5000	72.5000	+0.235%	286,979	+17.228%
2025-05-15	71.8200	72.4400	71.3300	72.3300	-0.564%	315,391	+17.503%
2025-05-14	73.0000	73.7800	72.4100	72.7400	-1.168%	274,840	+16.841%
2025-05-13	73.3700	73.9000	72.4250	73.6000	+1.559%	277,051	+15.476%
2025-05-12	73.3700	73.3700	71.7200	72.4700	+1.827%	413,706	+17.276%
2025-05-09	70.2600	71.5400	70.0400	71.1700	+2.359%	315,497	+19.418%
2025-05-08	69.0000	70.1800	67.5000	69.5300	+1.593%	460,023	+22.235%
2025-05-07	68.8600	68.8600	67.5450	68.4400	+0.073%	349,106	+24.182%
2025-05-06	68.2800	68.6852	67.7100	68.3900	+1.004%	340,523	+24.273%
2025-05-05	68.0100	68.1800	66.6200	67.7100	-1.556%	468,537	+25.521%
2025-05-02	70.7900	70.7900	68.2800	68.7800	+1.043%	503,323	+23.568%
2025-05-01	66.8100	68.9500	66.8100	68.0700	+1.024%	468,219	+24.857%
2025-04-30	67.9700	69.0200	66.4600	67.3800	-2.939%	458,437	+26.135%
2025-04-29	68.9600	69.9200	68.0900	69.4200	-0.043%	386,909	+22.429%
2025-04-28	68.8200	69.6800	68.5240	69.4500	+0.769%	285,953	+22.376%
2025-04-25	67.5300	69.2100	67.5300	68.9200	+1.145%	406,014	+23.317%
2025-04-24	67.5000	68.3600	67.2500	68.1400	+1.459%	403,240	+24.729%
2025-04-23	68.2800	68.9500	66.4500	67.1600	-1.192%	510,595	+26.549%
2025-04-22	65.6500	68.0720	65.6500	67.9700	+4.811%	698,509	+25.040%
2025-04-21	63.8300	65.1200	63.2000	64.8500	+1.805%	591,554	+31.056%
2025-04-17	62.7300	64.5500	62.2900	63.7000	+2.477%	664,398	+33.422%
2025-04-16	61.1200	63.0300	61.1200	62.1600	+1.985%	397,352	+36.728%
2025-04-15	62.0600	62.9550	60.6600	60.9500	-2.010%	378,760	+39.442%
2025-04-14	64.3100	64.3100	61.6034	62.2000	-0.607%	537,502	+36.640%
2025-04-11	60.3400	63.1200	59.6700	62.5800	+3.833%	615,047	+35.810%
2025-04-10	62.7300	63.2000	59.3000	60.2700	-6.717%	617,345	+41.015%
2025-04-09	60.2300	65.1100	58.7600	64.6100	+7.290%	964,996	+31.543%
2025-04-08	63.5100	64.0900	59.5600	60.2200	-2.714%	947,520	+41.133%
2025-04-07	62.0000	64.1800	59.8000	61.9000	-2.474%	927,565	+37.302%
2025-04-04	65.4500	66.1600	62.6700	63.4700	-7.465%	938,959	+33.906%
2025-04-03	70.3400	71.1300	67.9500	68.5900	-6.718%	767,135	+23.910%
2025-04-02	73.6200	73.6200	71.4300	73.5300	+0.878%	276,531	+15.585%
2025-04-01	72.2200	72.8900	71.1700	72.8900	+0.788%	225,499	+16.600%
2025-03-31	70.4100	72.5100	70.1500	72.3200	+2.089%	311,554	+17.519%
2025-03-28	72.0000	72.4000	70.8350	70.8400	-1.979%	329,052	+19.975%
2025-03-27	71.6200	73.1000	71.1100	72.2700	-1.217%	330,413	+17.601%
2025-03-26	73.8200	74.0350	72.9800	73.1600	-0.245%	330,005	+16.170%
2025-03-25	73.3100	73.9200	73.0100	73.3400	+0.756%	240,200	+15.885%
2025-03-24	71.4700	73.3500	71.4200	72.7900	+2.219%	316,256	+16.761%
2025-03-21	70.9200	71.5950	70.3000	71.2100	-0.070%	393,953	+19.351%
2025-03-20	69.6800	71.6100	69.0100	71.2600	+1.337%	372,719	+19.267%
2025-03-19	69.6500	70.6200	68.9600	70.3200	+1.751%	329,765	+20.862%
2025-03-18	69.3500	69.4700	68.4700	69.1100	-0.058%	204,295	+22.978%
2025-03-17	67.9900	69.6000	67.9900	69.1500	+1.841%	297,964	+22.907%
2025-03-14	66.9200	68.0200	66.5800	67.9000	+1.921%	325,603	+25.169%
2025-03-13	67.1000	68.2050	66.3450	66.6200	-0.656%	326,477	+27.574%
2025-03-12	66.6800	67.8497	65.9200	67.0600	+0.994%	404,336	+26.737%
2025-03-11	69.4700	69.7675	66.3400	66.4000	-4.032%	689,751	+27.997%
2025-03-10	69.0000	70.4650	68.0800	69.1900	+0.743%	701,299	+22.836%
2025-03-07	65.0400	69.2900	65.0400	68.6800	+5.451%	689,427	+23.748%
2025-03-06	64.0600	65.5395	63.6300	65.1300	+1.449%	428,768	+30.493%
2025-03-05	64.5900	65.2900	62.6900	64.2000	-2.253%	691,654	+32.383%
2025-03-04	64.3500	66.3900	63.9200	65.6800	-0.830%	797,925	+29.400%
2025-03-03	68.0000	68.7950	65.3100	66.2300	-2.373%	986,904	+28.326%
2025-02-28	67.5500	68.3100	66.8700	67.8400	+0.370%	461,015	+25.280%
2025-02-27	68.2400	69.1900	67.5900	67.5900	-0.778%	441,837	+25.743%
2025-02-26	68.6200	68.6550	67.2800	68.1200	-0.409%	351,001	+24.765%
2025-02-25	68.8700	69.7300	67.0000	68.4000	-0.826%	421,481	+24.254%
2025-02-24	69.7200	70.4600	68.8200	68.9700	-1.203%	462,555	+23.227%
2025-02-21	72.4000	73.3300	69.4900	69.8100	-4.370%	429,111	+21.745%
2025-02-20	71.6100	73.2400	71.6100	73.0000	+2.184%	481,432	+16.425%
2025-02-19	71.2700	71.5600	70.4700	71.4400	+0.492%	330,558	+18.967%
2025-02-18	69.9200	71.3200	69.0456	71.0900	+2.657%	352,625	+19.553%
2025-02-14	70.1600	71.0375	69.0550	69.2500	-1.466%	379,034	+22.729%
2025-02-13	69.6500	70.7300	69.4800	70.2800	-0.284%	400,475	+20.931%
2025-02-12	70.5000	71.5550	70.0800	70.4800	-0.830%	526,465	+20.587%
2025-02-11	68.9100	71.3000	68.9100	71.0700	+3.375%	325,041	+19.586%
2025-02-10	68.4900	68.9400	67.4400	68.7500	+1.837%	407,616	+23.622%
2025-02-07	66.8700	68.3200	66.1300	67.5100	+1.199%	478,022	+25.892%
2025-02-06	67.1000	67.2350	66.0000	66.7100	+0.361%	487,752	+27.402%
2025-02-05	66.5300	67.1700	66.1750	66.4700	-0.434%	494,200	+27.862%
2025-02-04	66.7500	67.6600	65.7300	66.7600	-0.060%	711,529	+27.307%
2025-02-03	65.5800	67.8400	65.3505	66.8000	+0.240%	920,797	+27.231%
2025-01-31	71.9900	71.9900	66.2200	66.6400	-6.732%	1,153,332	+27.536%
2025-01-30	70.5400	72.2400	70.1350	71.4500	+1.810%	616,228	+18.950%
2025-01-29	69.8900	70.7800	69.6700	70.1800	-0.327%	307,262	+21.103%
2025-01-28	70.3300	70.5700	69.5900	70.4100	+0.457%	423,593	+20.707%
2025-01-27	69.9000	70.2000	68.6054	70.0900	-0.299%	451,880	+21.258%
2025-01-24	71.5900	72.0000	70.1300	70.3000	-1.774%	271,548	+20.896%
2025-01-23	71.4300	71.9300	71.1501	71.5700	+0.803%	459,013	+18.751%
2025-01-22	70.0200	72.0900	69.7400	71.0000	+0.852%	535,453	+19.704%
2025-01-21	68.6100	70.9850	68.1000	70.4000	+2.894%	455,308	+20.724%
2025-01-17	68.4300	69.3000	67.9200	68.4200	-0.335%	462,382	+24.218%
2025-01-16	68.6900	68.8300	67.1650	68.6500	+0.512%	815,331	+23.802%
2025-01-15	67.4800	68.4800	67.4800	68.3000	+1.849%	571,584	+24.436%
2025-01-14	66.4200	67.1800	65.4600	67.0600	+0.676%	742,935	+26.737%
2025-01-13	67.4100	69.8025	66.2300	66.6100	-0.374%	745,182	+27.593%
2025-01-10	66.5000	67.9400	66.1500	66.8600	+0.845%	615,767	+27.116%
2025-01-08	65.4000	66.3000	65.0200	66.3000	+0.714%	523,654	+28.190%
2025-01-07	63.4700	66.1100	63.4700	65.8300	+4.260%	831,642	+29.105%
2025-01-06	62.7500	64.0900	62.7500	63.1400	+1.170%	577,178	+34.606%
2025-01-03	62.4600	62.5700	61.3400	62.4100	-0.176%	708,464	+36.180%
2025-01-02	62.5300	63.1300	61.9700	62.5200	+1.494%	501,943	+35.940%
2024-12-31	61.2400	61.9600	61.1300	61.6000	+0.769%	770,243	+37.971%
2024-12-30	61.8700	62.3100	61.0700	61.1300	-1.673%	536,832	+39.032%
2024-12-27	63.1400	63.4400	62.0100	62.1700	-1.396%	428,950	+36.706%
2024-12-26	62.9700	63.6500	62.7800	63.0500	+0.079%	207,484	+34.798%
2024-12-24	62.5500	63.1800	61.9500	63.0000	+0.929%	256,898	+34.905%
2024-12-23	61.4600	62.4400	60.9500	62.4200	+1.118%	471,632	+36.158%
2024-12-20	61.8200	62.3800	61.4000	61.7300	-1.248%	880,541	+37.680%
2024-12-19	63.6100	64.6100	62.1850	62.5100	-2.663%	751,538	+35.962%
2024-12-18	65.6800	66.0000	63.7900	64.2200	-2.549%	410,570	+32.342%
2024-12-17	65.7000	66.0250	65.1850	65.9000	-0.798%	321,173	+28.968%
2024-12-16	67.0800	67.1000	65.8700	66.4300	-1.395%	410,356	+27.939%
2024-12-13	68.3100	68.6200	66.8600	67.3700	-1.275%	511,883	+26.154%
2024-12-12	74.4900	74.4900	67.9100	68.2400	-6.967%	876,828	+24.546%
2024-12-11	72.6800	73.6450	72.6800	73.3500	+0.991%	209,093	+15.869%
2024-12-10	72.5400	73.5050	72.2090	72.6300	+0.596%	302,425	+17.018%
2024-12-09	72.0900	73.3100	71.8450	72.2000	+1.291%	328,933	+17.715%
2024-12-06	72.6100	72.6100	70.9500	71.2800	-2.209%	262,379	+19.234%
2024-12-05	71.3100	73.1400	71.3100	72.8900	+2.330%	273,713	+16.600%
2024-12-04	72.3200	72.4700	70.6500	71.2300	-2.183%	306,323	+19.318%
2024-12-03	74.1000	74.1600	72.5400	72.8200	-1.355%	492,282	+16.712%
2024-12-02	73.9100	74.2700	72.6900	73.8200	-0.135%	4,263,384	+15.131%
2024-11-29	73.8600	74.4000	73.6200	73.9200	+1.066%	169,543	+14.976%
2024-11-27	73.1500	74.3150	72.7700	73.1400	-0.679%	302,591	+16.202%
2024-11-26	75.7600	75.7600	73.1850	73.6400	-2.696%	396,369	+15.413%
2024-11-25	76.9600	77.2850	75.4100	75.6800	-1.880%	300,483	+12.302%
2024-11-22	76.7800	77.6200	76.7800	77.1300	+0.052%	265,677	+10.191%
2024-11-21	76.0200	77.4300	76.0200	77.0900	+1.568%	274,607	+10.248%
2024-11-20	76.0000	76.5050	75.0900	75.9000	+0.013%	254,514	+11.976%
2024-11-19	74.6000	76.2600	74.6000	75.8900	+0.690%	236,954	+11.991%
2024-11-18	74.5200	75.7500	74.3900	75.3700	+1.879%	319,838	+12.764%
2024-11-15	74.4500	75.5250	73.6300	73.9800	-0.858%	257,429	+14.882%
2024-11-14	72.7300	74.6450	72.7300	74.6200	+2.345%	350,458	+13.897%
2024-11-13	72.4700	73.0800	70.9250	72.9100	+0.082%	320,517	+16.568%
2024-11-12	73.3900	74.5000	72.2500	72.8500	-1.220%	281,819	+16.664%
2024-11-11	73.9100	74.1900	72.2300	73.7500	+0.669%	359,685	+15.241%
2024-11-08	73.9100	73.9100	72.9050	73.2600	-0.973%	358,396	+16.011%
2024-11-07	71.8400	74.3100	71.8400	73.9800	+2.267%	415,982	+14.882%
2024-11-06	70.7000	72.5500	69.8800	72.3400	+2.436%	375,875	+17.487%
2024-11-05	71.4800	71.4800	70.3000	70.6200	-0.212%	299,806	+20.348%
2024-11-04	71.4400	72.7700	70.2300	70.7700	+0.071%	618,088	+20.093%
2024-11-01	75.9100	77.3250	70.3950	70.7200	-5.048%	753,364	+20.178%
2024-10-31	74.7300	75.2600	73.5300	74.4800	+0.445%	447,202	+14.111%
2024-10-30	74.1200	74.6300	73.6700	74.1500	+0.257%	494,318	+14.619%
2024-10-29	74.0100	74.8100	73.6200	73.9600	-0.765%	350,887	+14.913%
2024-10-28	73.8000	75.0750	73.8000	74.5300	-2.102%	422,193	+14.035%
2024-10-25	75.6400	76.3400	75.4812	76.1300	+1.291%	241,872	+11.638%
2024-10-24	75.4200	76.0700	74.4700	75.1600	+0.107%	246,736	+13.079%
2024-10-23	76.1000	76.2900	74.5350	75.0800	-2.023%	270,157	+13.199%
2024-10-22	77.4900	77.4900	76.4400	76.6300	-0.648%	324,525	+10.910%
2024-10-21	77.9800	78.1050	77.0200	77.1300	+0.195%	291,426	+10.191%
2024-10-18	76.9300	77.6000	76.5000	76.9800	-0.671%	237,175	+10.405%
2024-10-17	76.0000	77.8100	75.6000	77.5000	+1.626%	497,284	+9.665%
2024-10-16	75.7300	76.4000	75.2350	76.2600	+1.518%	847,509	+11.448%
2024-10-15	76.2600	76.3650	74.4062	75.1200	-3.926%	798,745	+13.139%
2024-10-14	77.5800	80.1700	77.4200	78.1900	-0.153%	480,922	+8.697%
2024-10-11	78.6800	78.8300	78.0900	78.3100	-0.508%	379,283	+8.530%
2024-10-10	77.1400	79.1300	77.1400	78.7100	+1.916%	291,584	+7.979%
2024-10-09	77.7800	77.7800	76.2500	77.2300	-0.078%	631,516	+10.048%
2024-10-08	78.1600	78.7600	75.6650	77.2900	-2.424%	836,109	+9.962%
2024-10-07	77.0200	79.2900	77.0200	79.2100	+2.683%	538,408	+7.297%
2024-10-04	77.1300	77.5000	76.1300	77.1400	+1.353%	440,036	+10.176%
2024-10-03	74.1400	76.2100	73.4400	76.1100	+2.949%	806,068	+11.667%
2024-10-02	74.8000	74.8000	72.8400	73.9300	+0.462%	547,584	+14.960%
2024-10-01	70.2100	73.6600	69.8800	73.5900	+4.457%	267,160	+15.491%
2024-09-30	70.3300	71.1000	69.8800	70.4500	+0.228%	272,333	+20.639%
2024-09-27	68.9400	70.4425	68.9400	70.2900	+2.344%	432,291	+20.913%
2024-09-26	69.0500	70.1650	68.3100	68.6800	-2.332%	501,663	+23.748%
2024-09-25	70.8000	71.2900	69.8050	70.3200	-1.650%	460,218	+20.862%
2024-09-24	71.2200	72.0200	71.1000	71.5000	+1.765%	415,440	+18.867%
2024-09-23	68.9200	70.3300	68.4350	70.2600	+2.345%	374,845	+20.965%
2024-09-20	68.3500	68.9400	67.6300	68.6500	-0.319%	537,821	+23.802%
2024-09-19	68.0800	69.0200	67.8000	68.8700	+2.883%	433,003	+23.406%
2024-09-18	67.0600	67.8300	66.2950	66.9400	-0.505%	284,287	+26.964%
2024-09-17	66.9600	67.6900	66.8500	67.2800	+0.343%	485,470	+26.323%
2024-09-16	66.4200	67.1650	65.8600	67.0500	+1.162%	384,423	+26.756%
2024-09-13	66.2700	66.8500	65.9300	66.2800	+0.485%	498,592	+28.229%
2024-09-12	66.6900	66.6900	65.4000	65.9600	+0.350%	417,252	+28.851%
2024-09-11	66.3100	66.5600	65.1550	65.7300	-0.680%	410,074	+29.302%
2024-09-10	67.8700	67.9100	65.3600	66.1800	-2.676%	760,876	+28.422%
2024-09-09	68.0300	68.9300	67.7100	68.0000	0.000%	753,670	+24.985%
2024-09-06	69.5000	70.2600	67.7900	68.0000	-2.579%	417,255	+24.985%
2024-09-05	71.5400	71.8700	69.6000	69.8000	-1.704%	256,200	+21.762%
2024-09-04	72.4600	72.5600	71.0100	71.0100	-2.419%	322,328	+19.687%
2024-09-03	73.4400	73.8200	72.2700	72.7700	-3.270%	447,500	+16.793%
2024-08-30	75.7600	75.8800	74.9500	75.2300	-1.480%	316,855	+12.974%
2024-08-29	76.0600	76.9599	75.8450	76.3600	+1.032%	279,152	+11.302%
2024-08-28	75.5600	76.1225	75.1700	75.5800	-0.461%	343,026	+12.450%
2024-08-27	77.2000	77.2000	75.9100	75.9300	-1.683%	241,706	+11.932%
2024-08-26	76.6900	77.6956	76.5800	77.2300	+1.392%	271,004	+10.048%
2024-08-23	75.4500	76.3400	75.2900	76.1700	+2.036%	175,603	+11.579%
2024-08-22	74.9500	75.5500	74.5450	74.6500	0.000%	154,433	+13.851%
2024-08-21	74.5300	75.5600	74.2400	74.6500	+0.390%	145,990	+13.851%
2024-08-20	75.8400	75.8400	73.9697	74.3600	-2.106%	250,914	+14.295%
2024-08-19	76.8100	77.0300	75.8500	75.9600	-0.887%	332,408	+11.888%
2024-08-16	76.4000	77.4200	76.2850	76.6400	+0.013%	202,630	+10.895%
2024-08-15	76.2600	77.3200	76.1400	76.6300	+1.082%	255,426	+10.910%
2024-08-14	75.2100	75.9900	75.1200	75.8100	+0.704%	273,524	+12.109%
2024-08-13	74.7600	75.4200	74.0200	75.2800	+0.213%	442,519	+12.899%
2024-08-12	72.8200	75.4900	72.7600	75.1200	+3.829%	572,058	+13.139%
2024-08-09	71.9200	72.4300	70.7500	72.3500	+0.991%	428,140	+17.471%
2024-08-08	69.6100	72.3300	69.5700	71.6400	+3.153%	706,166	+18.635%
2024-08-07	69.6100	70.2200	69.2000	69.4500	+1.624%	496,649	+22.376%
2024-08-06	67.7200	69.3200	66.6500	68.3400	+0.916%	669,361	+24.363%
2024-08-05	65.9000	67.9100	64.7600	67.7200	-0.456%	305,810	+25.502%
2024-08-02	67.6600	69.0100	66.2100	68.0300	-1.563%	1,024,730	+24.930%
2024-08-01	72.0800	72.0800	68.3000	69.1100	-3.424%	352,262	+22.978%
2024-07-31	71.1300	71.9800	70.5400	71.5600	+2.742%	253,297	+18.767%
2024-07-30	68.8000	69.9700	68.8000	69.6500	+0.854%	309,973	+22.024%
2024-07-29	71.3400	71.3400	68.0900	69.0600	-2.773%	509,549	+23.067%
2024-07-26	70.4500	71.1900	69.8500	71.0300	+0.609%	239,733	+19.654%
2024-07-25	69.8500	70.6800	69.1200	70.6000	+0.699%	344,231	+20.382%
2024-07-24	69.1900	70.2300	68.9500	70.1100	+1.140%	309,266	+21.224%
2024-07-23	70.1800	70.1800	68.8900	69.3200	-1.225%	215,618	+22.605%
2024-07-22	69.0300	70.3300	68.8300	70.1800	+1.080%	199,342	+21.103%
2024-07-19	70.0900	70.1600	69.0450	69.4300	-0.729%	282,435	+22.411%
2024-07-18	71.1600	71.1600	69.4700	69.9400	-1.061%	301,659	+21.518%
2024-07-17	70.7700	71.6800	70.1800	70.6900	+0.156%	288,004	+20.229%
2024-07-16	70.8000	70.8500	69.8400	70.5800	-1.162%	383,382	+20.417%
2024-07-15	71.0300	72.3000	70.0100	71.4100	+1.377%	449,564	+19.017%
2024-07-12	70.2100	70.9199	70.1400	70.4400	+0.413%	327,189	+20.656%
2024-07-11	68.8000	70.1500	68.4000	70.1500	+1.637%	337,381	+21.155%
2024-07-10	67.9500	69.2300	67.6800	69.0200	+1.980%	296,432	+23.138%
2024-07-09	67.5800	68.3100	67.1800	67.6800	-0.792%	259,423	+25.576%
2024-07-08	68.1100	68.6000	67.8200	68.2200	-0.800%	479,754	+24.582%
2024-07-05	70.0400	70.6500	68.6000	68.7700	-1.235%	350,805	+23.586%
2024-07-03	68.6000	70.3143	68.6000	69.6300	+1.339%	192,703	+22.059%
2024-07-02	67.9400	69.1300	67.8500	68.7100	+2.050%	540,492	+23.694%
2024-07-01	68.4900	69.0900	67.3100	67.3300	-1.348%	310,036	+26.229%
2024-06-28	69.7800	69.8100	68.0050	68.2500	-1.216%	574,364	+24.527%
2024-06-27	68.2900	69.0900	68.1800	69.0900	+2.008%	369,191	+23.013%
2024-06-26	68.4700	68.7000	67.5000	67.7300	-1.081%	245,588	+25.484%
2024-06-25	68.6700	68.9900	68.1600	68.4700	-0.407%	373,829	+24.127%
2024-06-24	66.5000	68.9961	66.2450	68.7500	+4.341%	745,631	+23.622%
2024-06-21	66.3900	66.3900	65.4650	65.8900	-1.244%	512,417	+28.988%
2024-06-20	66.0700	67.5300	65.8950	66.7200	+1.909%	310,898	+27.383%
2024-06-18	64.6300	66.0250	64.5700	65.4700	+1.425%	335,912	+29.815%
2024-06-17	64.3100	64.6100	63.3050	64.5500	+0.451%	453,934	+31.665%
2024-06-14	64.3700	64.3700	63.2900	64.2600	-0.310%	361,600	+32.260%
2024-06-13	65.5200	65.7500	63.6100	64.4600	-1.917%	323,340	+31.849%
2024-06-12	66.3500	66.8650	65.4500	65.7200	+0.122%	329,470	+29.321%
2024-06-11	65.3000	66.0500	64.5200	65.6400	-0.273%	244,531	+29.479%
2024-06-10	64.6200	65.9400	64.6200	65.8200	+1.747%	299,053	+29.125%
2024-06-07	65.5000	65.8600	64.5500	64.6900	-1.657%	214,433	+31.380%
2024-06-06	65.1100	65.8200	64.8550	65.7800	+1.091%	414,050	+29.203%
2024-06-05	65.2600	65.8300	64.8850	65.0700	-0.092%	281,640	+30.613%
2024-06-04	66.2200	66.2200	63.8750	65.1300	-2.119%	583,745	+30.493%
2024-06-03	70.4000	70.5750	66.1000	66.5400	-5.617%	504,126	+27.728%
2024-05-31	69.8000	70.6500	68.9649	70.5000	+1.805%	623,055	+20.553%
2024-05-30	69.0500	70.0700	68.9600	69.2500	+0.174%	298,480	+22.729%
2024-05-29	70.7900	71.0600	68.6200	69.1300	-2.276%	318,458	+22.942%
2024-05-28	69.0400	70.8900	69.0400	70.7400	+2.462%	266,474	+20.144%
2024-05-24	68.7500	69.6400	68.5176	69.0400	+1.574%	234,289	+23.103%
2024-05-23	68.2500	69.1530	67.6300	67.9700	-0.103%	285,481	+25.040%
2024-05-22	69.3900	69.5900	67.6300	68.0400	-2.213%	285,592	+24.912%
2024-05-21	69.4800	69.9525	68.8850	69.5800	-0.186%	462,105	+22.147%
2024-05-20	69.7500	70.3700	69.5200	69.7100	-0.457%	133,236	+21.919%
2024-05-17	69.7500	70.0400	68.8100	70.0300	+1.126%	249,845	+21.362%
2024-05-16	69.0000	69.7800	68.9400	69.2500	+0.058%	147,622	+22.729%
2024-05-15	69.6100	69.6100	67.5000	69.2100	+0.232%	456,887	+22.800%
2024-05-14	69.0400	69.7000	68.8850	69.0500	-0.819%	499,566	+23.085%
2024-05-13	70.4800	70.4800	69.2300	69.6200	-0.329%	284,132	+22.077%
2024-05-10	70.7300	70.7800	69.4700	69.8500	-0.257%	340,564	+21.675%
2024-05-09	69.6200	70.7300	69.6200	70.0300	+0.763%	296,195	+21.362%
2024-05-08	68.9300	69.8500	68.5700	69.5000	+0.623%	325,471	+22.288%
2024-05-07	69.0300	69.4700	68.7700	69.0700	-0.130%	237,228	+23.049%
2024-05-06	68.8900	69.9900	68.7800	69.1600	+1.631%	203,095	+22.889%
2024-05-03	68.5600	68.5600	67.2300	68.0500	-0.029%	272,291	+24.893%
2024-05-02	67.9000	68.5050	67.5722	68.0700	+1.009%	357,734	+24.857%
2024-05-01	68.8000	69.1400	66.8000	67.3900	-2.263%	422,056	+26.117%
2024-04-30	70.7800	70.8375	68.6900	68.9500	-3.106%	341,895	+23.263%
2024-04-29	70.1700	71.3500	70.0400	71.1600	+0.651%	324,581	+19.435%